GRND
GRINDR (GRND)
NYSE
$13.76+$0.29 (+2.12%)
Price as of Nov 11, 2026 7:55 PM EST
  • $2.4B
    Market Cap
  • -10.79%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -10.38%
    Low Price$12.65
    High Price$15.47
  • 3 Months
    -17.61%
    Low Price$12.65
    High Price$16.12
  • 1 Year
    -10.79%
    Low Price$9.85
    High Price$17.94
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
13.49
14.07
13.48
14.05
+4.31%
1,224,806
11/10/2026
13.53
13.53
13.07
13.47
+0.67%
1,744,344
11/09/2026
13.22
13.45
12.92
13.38
-1.18%
2,913,137
11/06/2026
13.35
14.23
12.77
13.54
-0.73%
3,741,953
11/05/2026
14.10
14.27
13.31
13.64
-2.64%
3,431,300
11/05/2026
-$0.04 Earnings
11/04/2026
13.49
14.15
13.46
14.01
+7.19%
2,297,169
11/03/2026
12.58
13.20
12.58
13.07
+2.35%
2,360,533
11/02/2026
12.65
12.91
12.55
12.77
+0.95%
1,549,279
10/30/2026
12.92
12.97
12.56
12.65
-1.94%
1,308,549
10/29/2026
12.78
13.03
12.55
12.90
-0.54%
2,687,059
10/28/2026
12.92
13.27
12.79
12.97
+0.23%
3,329,970
10/27/2026
13.18
13.29
12.91
12.94
-1.37%
2,519,343
10/26/2026
13.70
13.70
13.10
13.12
-4.09%
1,667,826
10/23/2026
14.09
14.13
13.55
13.68
-2.98%
1,188,466
10/22/2026
13.63
14.14
13.49
14.10
+2.69%
1,464,678
10/21/2026
13.90
14.43
13.70
13.73
-2.35%
1,710,271
10/20/2026
14.14
14.40
13.91
14.06
-0.35%
1,501,522
10/19/2026
14.05
14.31
13.58
14.11
+0.14%
1,875,841
10/16/2026
15.09
15.17
13.92
14.09
-6.69%
2,526,854
10/15/2026
15.13
15.36
15.00
15.10
+0.27%
1,008,794
10/14/2026
15.39
15.60
15.02
15.06
-2.65%
1,598,171
10/13/2026
15.21
15.62
15.03
15.47
+2.38%
1,506,034
10/12/2026
15.14
15.54
14.92
15.11
+0.53%
2,085,202
10/09/2026
15.02
15.29
14.83
15.03
+0.60%
1,253,358
10/08/2026
14.30
15.03
14.23
14.94
+4.18%
2,011,710
10/07/2026
13.89
14.50
13.72
14.34
+2.87%
2,229,635
10/06/2026
13.74
14.09
13.57
13.94
+2.95%
1,824,121
10/05/2026
13.38
13.68
13.20
13.54
+0.82%
1,571,608
10/02/2026
14.21
14.31
13.43
13.43
-5.22%
3,246,067
10/01/2026
15.68
15.95
13.53
14.17
-8.17%
4,679,627
09/30/2026
16.41
16.41
15.18
15.43
-4.28%
2,044,595
09/29/2026
15.54
16.15
15.54
16.12
+3.27%
1,620,564
09/28/2026
15.70
15.90
15.57
15.61
-1.01%
1,100,434
09/25/2026
15.83
16.05
15.69
15.77
-0.63%
1,412,685
09/24/2026
15.38
15.90
15.38
15.87
+2.78%
1,547,985
09/23/2026
15.93
15.93
15.40
15.44
-3.26%
1,321,583
09/22/2026
16.27
16.30
15.77
15.96
+0.44%
1,546,229
09/21/2026
15.65
15.99
15.50
15.89
+3.18%
1,363,155
09/18/2026
15.59
15.72
15.32
15.40
-0.32%
2,329,192
09/17/2026
15.89
15.89
15.24
15.45
-0.52%
1,413,381
09/16/2026
15.32
15.84
15.32
15.53
+1.17%
1,818,665
09/15/2026
15.74
15.74
15.15
15.35
-2.42%
849,284
09/14/2026
15.30
15.73
15.30
15.73
+2.95%
1,238,669
09/11/2026
15.43
15.52
15.25
15.28
-0.65%
752,428
09/10/2026
15.04
15.46
14.96
15.38
+3.01%
1,305,615
09/09/2026
15.44
15.44
14.70
14.93
-3.43%
1,980,947
09/08/2026
15.25
15.63
14.99
15.46
+1.38%
1,316,234
09/04/2026
15.43
15.53
15.13
15.25
-2.62%
1,119,953
09/03/2026
16.10
16.10
15.59
15.66
-0.06%
542,077
09/02/2026
15.49
15.71
15.49
15.67
+0.90%
673,499
09/01/2026
15.39
15.68
15.33
15.53
+0.32%
982,472
08/31/2026
16.00
16.00
15.26
15.48
-0.71%
1,421,271
08/28/2026
15.48
15.89
15.48
15.59
+1.56%
923,102
08/27/2026
15.93
15.96
15.31
15.35
-2.79%
1,213,053
08/26/2026
15.50
15.89
15.50
15.79
+0.64%
1,097,044
08/25/2026
15.57
15.91
15.48
15.69
+0.71%
1,336,245
08/24/2026
15.60
15.98
15.53
15.58
+0.32%
951,569
08/21/2026
15.34
15.92
15.28
15.53
-0.83%
1,041,522
08/20/2026
15.51
15.84
15.48
15.66
+0.45%
1,277,080
08/19/2026
16.20
16.20
15.47
15.59
-2.32%
1,200,088
08/18/2026
15.78
16.00
15.62
15.96
+0.95%
1,554,633
08/17/2026
15.98
15.99
15.43
15.81
-1.25%
1,344,885
08/14/2026
16.00
16.35
15.87
16.01
+1.65%
1,395,713
08/13/2026
15.93
16.03
15.35
15.75
-0.76%
2,342,524
08/12/2026
16.08
16.14
15.48
15.87
-2.22%
2,522,296
08/11/2026
16.23
16.54
15.92
16.23
-0.73%
1,590,090
08/10/2026
16.33
17.23
16.22
16.35
-1.39%
1,957,715
08/07/2026
15.80
16.87
15.16
16.58
-3.32%
3,009,864
08/06/2026
17.36
17.68
17.12
17.15
-3.54%
1,983,163
08/06/2026
$0.10 Earnings
08/05/2026
17.90
17.99
17.55
17.78
-0.89%
1,819,197
08/04/2026
17.85
18.27
17.75
17.94
+0.22%
1,850,846
08/03/2026
17.50
18.50
17.50
17.90
+3.23%
2,145,503
07/31/2026
16.94
17.36
16.66
17.34
+2.30%
1,615,267
07/30/2026
16.94
17.41
16.71
16.95
-1.51%
1,814,422
07/29/2026
16.72
17.22
16.70
17.21
+3.67%
1,545,254
07/28/2026
15.72
16.66
15.65
16.60
+7.24%
1,843,536
07/27/2026
15.19
15.71
15.19
15.48
+4.24%
2,222,321
07/24/2026
14.99
15.14
14.75
14.85
+1.02%
1,291,039
07/23/2026
14.50
14.83
14.10
14.70
+1.38%
1,520,217
07/22/2026
15.25
15.35
14.36
14.50
-3.97%
1,816,626
07/21/2026
15.21
15.66
14.84
15.10
-3.02%
1,538,823
07/20/2026
15.24
15.73
15.21
15.57
+2.03%
971,014
07/17/2026
15.51
15.53
14.99
15.26
-3.17%
1,661,300
07/16/2026
15.80
16.12
15.70
15.76
-0.13%
1,244,433
07/15/2026
15.75
15.94
15.65
15.78
+0.90%
1,443,684
07/14/2026
15.50
15.71
15.11
15.64
-0.06%
1,432,129
07/13/2026
15.86
15.98
15.56
15.65
-0.25%
1,111,012
07/10/2026
16.25
16.25
15.61
15.69
-1.94%
1,466,192
07/09/2026
15.76
16.16
15.51
16.00
-0.12%
1,939,253
07/08/2026
15.30
16.27
15.30
16.02
+2.76%
3,227,989
07/07/2026
16.19
16.36
15.55
15.59
-2.07%
1,658,332
07/06/2026
15.70
16.35
15.48
15.92
-0.87%
1,599,713
07/02/2026
15.35
16.23
15.21
16.06
+2.36%
1,657,838
07/01/2026
15.28
16.36
15.28
15.69
+9.19%
4,333,159
06/30/2026
14.28
14.66
14.17
14.37
-0.48%
903,392
06/29/2026
14.40
14.99
14.36
14.44
+0.70%
1,878,308
06/26/2026
13.63
14.47
13.59
14.34
+5.75%
2,515,494
06/25/2026
13.14
13.81
13.03
13.56
+2.88%
1,636,631